Dark

MA20270115C550
MA Jan 15 2027 550.00 Call (MA270115C00550000)
option OPRA

EOD

Jul 16, 2026

45.29+16.727%(+6.49)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	43.5000	45.2900	43.5000	45.2900	+16.727%	3	1,264	0.000%
2026-07-15	38.8000	39.1000	38.7000	38.8000	+0.963%	10	1,264	+16.727%
2026-07-14	40.7700	40.7700	38.4300	38.4300	+1.132%	2	1,261	+17.851%
2026-07-13	39.5000	39.5000	38.0000	38.0000	+26.667%	4	1,262	+19.184%
2026-07-10	30.3000	31.0000	29.4000	30.0000	-1.316%	10	1,263	+50.967%
2026-07-08	31.1000	31.1000	28.1800	30.4000	-14.607%	163	1,268	+48.980%
2026-07-07	39.5000	39.6900	34.9000	35.6000	-2.198%	6	1,414	+27.219%
2026-07-06	34.5000	36.4000	34.5000	36.4000	-6.258%	11	1,413	+24.423%
2026-07-02	33.5000	38.8300	33.5000	38.8300	+41.715%	9	1,414	+16.637%
2026-07-01	27.4000	27.4000	27.4000	27.4000	+5.385%	1	1,414	+65.292%
2026-06-30	26.0700	26.0700	25.6500	26.0000	-6.710%	3	1,413	+74.192%
2026-06-29	27.8700	27.8700	27.8700	27.8700	+19.614%	1	1,413	+62.504%
2026-06-26	20.1000	23.3000	20.1000	23.3000	+5.909%	6	1,414	+94.378%
2026-06-25	22.5000	22.8000	22.0000	22.0000	+19.565%	16	1,413	+105.864%
2026-06-24	18.4000	18.4000	18.4000	18.4000	+1.657%	2	1,409	+146.141%
2026-06-23	18.1000	18.1000	18.1000	18.1000	-6.701%	3	1,411	+150.221%
2026-06-22	19.4000	19.4000	19.4000	19.4000	-1.272%	2	1,408	+133.454%
2026-06-18	19.5500	19.6500	19.5500	19.6500	-16.737%	9	1,404	+130.483%
2026-06-16	23.4000	23.6000	23.4000	23.6000	+14.563%	7	1,404	+91.907%
2026-06-15	20.8000	21.6000	20.6000	20.6000	-0.049%	5	1,406	+119.854%
2026-06-11	20.3700	20.6100	20.0800	20.6100	-5.459%	5	1,402	+119.748%
2026-06-10	21.6000	22.5000	21.3000	21.8000	+2.347%	694	1,404	+107.752%
2026-06-08	21.3000	21.3000	21.3000	21.3000	-5.752%	2	813	+112.629%
2026-06-05	21.5000	22.6000	21.2000	22.6000	+34.524%	4	813	+100.398%
2026-06-03	15.6000	16.8000	15.3400	16.8000	-12.953%	23	813	+169.583%
2026-06-02	19.5000	19.5000	18.6000	19.3000	-17.872%	208	817	+134.663%
2026-06-01	23.4000	23.8000	23.4000	23.5000	+1.249%	10	617	+92.723%
2026-05-29	23.5000	23.8000	22.7400	23.2100	-3.292%	9	609	+95.131%
2026-05-27	24.0000	24.0000	24.0000	24.0000	-2.041%	31	608	+88.708%
2026-05-22	25.7000	25.7000	24.5000	24.5000	-1.606%	14	577	+84.857%
2026-05-21	25.9000	25.9000	24.9000	24.9000	+2.680%	4	577	+81.888%
2026-05-20	23.0000	24.2500	23.0000	24.2500	-18.074%	2	577	+86.763%
2026-05-19	29.4500	29.6000	29.0100	29.6000	+6.093%	6	579	+53.007%
2026-05-18	27.2000	28.3000	27.2000	27.9000	+17.921%	72	579	+62.330%
2026-05-15	25.4000	25.4000	23.6600	23.6600	-1.499%	13	579	+91.420%
2026-05-14	23.5000	24.0200	23.5000	24.0200	+0.502%	2	558	+88.551%
2026-05-13	24.0500	24.1100	23.4400	23.9000	-11.284%	12	558	+89.498%
2026-05-12	26.9400	26.9400	26.9400	26.9400	+5.029%	1	558	+68.114%
2026-05-11	22.4000	26.5000	22.4000	25.6500	+6.964%	17	558	+76.569%
2026-05-08	25.2000	25.2000	23.8500	23.9800	-7.126%	3	557	+88.866%
2026-05-07	25.5000	25.8200	24.6000	25.8200	+13.996%	6	557	+75.407%
2026-05-06	24.9000	24.9000	22.6500	22.6500	-13.944%	19	556	+99.956%
2026-05-05	26.3200	26.3200	26.3200	26.3200	-6.931%	1	556	+72.074%
2026-05-04	27.6300	28.2800	27.6000	28.2800	+18.326%	5	555	+60.149%
2026-05-01	27.0900	27.0900	23.7500	23.9000	-14.643%	8	557	+89.498%
2026-04-30	28.4000	28.4000	28.0000	28.0000	-30.864%	17	557	+61.750%
2026-04-29	38.8100	41.6000	38.8100	40.5000	+29.808%	7	549	+11.827%
2026-04-28	32.7000	32.9000	31.2000	31.2000	+4.698%	45	548	+45.160%
2026-04-27	29.9000	29.9000	29.8000	29.8000	+9.478%	2	532	+51.980%
2026-04-24	27.2200	27.2200	27.2200	27.2200	-10.608%	3	531	+66.385%
2026-04-22	31.5000	31.5000	30.4500	30.4500	-6.595%	2	531	+48.736%
2026-04-21	32.6000	32.6000	32.6000	32.6000	-13.067%	21	530	+38.926%
2026-04-17	37.6700	37.6700	37.5000	37.5000	-1.368%	2	530	+20.773%
2026-04-15	34.5000	38.0200	34.5000	38.0200	+10.267%	3	530	+19.122%
2026-04-14	34.4800	34.4800	34.4800	34.4800	+7.081%	2	531	+31.352%
2026-04-13	29.9000	32.2000	29.9000	32.2000	+10.653%	102	529	+40.652%
2026-04-10	31.9000	31.9000	27.2000	29.1000	-15.160%	3	439	+55.636%
2026-04-08	35.0000	35.0000	34.3000	34.3000	+9.936%	2	439	+32.041%
2026-04-07	31.2000	31.2000	31.2000	31.2000	-0.319%	1	438	+45.160%
2026-04-06	31.5000	31.5000	31.3000	31.3000	+5.743%	2	438	+44.696%
2026-04-02	29.5500	29.7500	29.5500	29.6000	-4.516%	5	439	+53.007%
2026-04-01	29.1500	31.0000	29.0000	31.0000	+0.551%	6	439	+46.097%
2026-03-31	31.0500	31.3900	30.8300	30.8300	+2.425%	22	440	+46.902%
2026-03-30	29.0500	30.6000	29.0500	30.1000	+9.654%	3	448	+50.465%
2026-03-27	29.2000	29.5000	27.2400	27.4500	-19.854%	32	450	+64.991%
2026-03-26	34.3000	34.3000	34.1000	34.2500	+3.474%	8	443	+32.234%
2026-03-24	33.1000	33.1000	33.1000	33.1000	-7.153%	1	442	+36.828%
2026-03-23	35.4000	35.6500	35.0500	35.6500	+17.231%	4	441	+27.041%
2026-03-20	30.4000	33.2000	30.4000	30.4100	+3.260%	8	441	+48.931%
2026-03-19	30.9000	30.9000	29.2500	29.4500	-14.140%	6	442	+53.786%
2026-03-17	34.3000	34.3000	34.3000	34.3000	-0.175%	2	444	+32.041%
2026-03-16	35.1000	35.1000	34.2500	34.3600	+3.556%	7	442	+31.810%
2026-03-13	33.3600	33.4000	32.1100	33.1800	-5.200%	15	442	+36.498%
2026-03-12	35.0000	35.0000	35.0000	35.0000	-13.043%	1	446	+29.400%
2026-03-10	39.0000	41.3500	39.0000	40.2500	-7.789%	20	447	+12.522%
2026-03-06	42.8500	43.6500	40.5000	43.6500	+0.925%	9	454	+3.757%
2026-03-05	39.4000	43.2500	38.8000	43.2500	+0.116%	5	458	+4.717%
2026-03-04	45.0500	45.0500	43.0500	43.2000	-5.512%	10	459	+4.838%
2026-03-03	41.4900	46.1500	41.4900	45.7200	+2.626%	10	464	-0.941%
2026-03-02	44.5500	44.5500	44.5500	44.5500	+17.546%	1	464	+1.661%
2026-02-27	37.9000	37.9000	37.9000	37.9000	-3.316%	1	463	+19.499%
2026-02-26	41.0000	41.0000	39.1500	39.2000	+3.158%	4	463	+15.536%
2026-02-25	36.5400	38.0000	36.5400	38.0000	+12.927%	4	464	+19.184%
2026-02-24	32.5000	33.8000	31.4000	33.6500	+2.280%	56	464	+34.591%
2026-02-23	38.5000	38.8200	31.4200	32.9000	-27.132%	142	425	+37.660%
2026-02-20	45.1500	45.3500	44.7500	45.1500	+8.455%	23	317	+0.310%
2026-02-19	42.6000	42.6000	41.5000	41.6300	-12.725%	3	317	+8.792%
2026-02-18	47.7000	47.7000	47.7000	47.7000	+5.182%	5	316	-5.052%
2026-02-17	44.3500	46.3300	44.3500	45.3500	+1.228%	4	311	-0.132%
2026-02-13	44.8000	44.8000	44.8000	44.8000	-17.798%	1	308	+1.094%
2026-02-10	53.5000	55.8000	53.5000	54.5000	+7.495%	7	308	-16.899%
2026-02-09	50.8500	50.8500	50.7000	50.7000	-6.664%	2	308	-10.671%
2026-02-06	58.0000	58.0000	54.3200	54.3200	-10.511%	2	307	-16.624%
2026-02-05	66.0000	66.0000	60.7000	60.7000	-0.492%	3	306	-25.387%
2026-02-04	61.0000	61.0000	61.0000	61.0000	-4.389%	1	307	-25.754%
2026-02-03	63.5700	63.8100	63.4400	63.8000	+8.911%	15	307	-29.013%
2026-02-02	58.7000	58.7000	58.5800	58.5800	+13.748%	2	312	-22.687%
2026-01-30	55.5500	55.5500	51.5000	51.5000	-7.574%	27	313	-12.058%
2026-01-29	55.7200	55.7200	55.7200	55.7200	+25.213%	1	312	-18.719%
2026-01-28	43.5500	44.5000	43.5500	44.5000	-2.198%	17	312	+1.775%
2026-01-27	45.8000	45.8500	45.5000	45.5000	-2.172%	4	303	-0.462%
2026-01-26	45.3500	46.5100	45.3500	46.5100	+4.072%	5	302	-2.623%
2026-01-23	44.6900	44.6900	44.6900	44.6900	-9.717%	5	301	+1.343%
2026-01-22	47.0000	49.5000	46.9500	49.5000	+3.125%	8	301	-8.505%
2026-01-21	51.8500	51.8500	48.0000	48.0000	-9.774%	8	300	-5.646%
2026-01-20	49.5100	53.2000	49.5100	53.2000	-6.667%	6	296	-14.868%
2026-01-16	57.0000	57.0000	57.0000	57.0000	-3.667%	1	289	-20.544%
2026-01-15	60.6500	61.0000	59.1700	59.1700	-3.000%	3	289	-23.458%
2026-01-14	60.0000	61.0000	60.0000	61.0000	-0.327%	3	289	-25.754%
2026-01-13	62.0000	63.0000	54.5000	61.2000	-15.726%	18	290	-25.997%
2026-01-12	69.6000	73.0000	69.6000	72.6200	-10.622%	10	284	-37.634%
2026-01-09	81.2200	81.3000	81.2200	81.2500	-3.618%	3	284	-44.258%
2026-01-08	83.9900	84.3000	83.3900	84.3000	+1.873%	5	284	-46.275%
2026-01-07	82.7500	82.7500	82.7500	82.7500	+6.981%	1	279	-45.269%
2025-12-31	78.0900	78.0900	77.3500	77.3500	-1.087%	3	279	-41.448%
2025-12-30	78.2000	78.2000	78.2000	78.2000	-3.564%	3	279	-42.084%
2025-12-26	81.0900	81.0900	81.0900	81.0900	+13.096%	1	281	-44.148%
2025-12-24	71.7000	71.7000	71.7000	71.7000	-3.369%	1	281	-36.834%
2025-12-18	74.2000	74.2000	74.2000	74.2000	-4.258%	1	281	-38.962%
2025-12-17	77.5000	77.5000	77.5000	77.5000	-1.899%	2	281	-41.561%
2025-12-12	78.5000	79.0500	77.9900	79.0000	+12.456%	19	281	-42.671%
2025-12-11	66.6000	70.2500	66.5500	70.2500	+18.067%	29	283	-35.530%
2025-12-10	60.7500	60.7500	59.5000	59.5000	+4.938%	11	269	-23.882%
2025-12-09	58.2000	58.2500	56.5500	56.7000	-2.005%	23	272	-20.123%
2025-12-08	57.8600	57.8600	57.8600	57.8600	-5.458%	1	260	-21.725%
2025-12-05	59.8500	64.0500	59.8500	61.2000	-3.440%	82	260	-25.997%
2025-12-04	63.3800	63.3800	63.3800	63.3800	-3.824%	1	192	-28.542%
2025-12-03	64.0000	65.9000	63.5000	65.9000	+2.969%	10	191	-31.275%
2025-12-02	63.6500	64.0000	63.6500	64.0000	+4.031%	2	195	-29.234%
2025-12-01	61.5200	61.5200	61.5200	61.5200	-6.291%	1	194	-26.382%
2025-11-26	65.6500	65.6500	65.6500	65.6500	-0.560%	5	189	-31.013%
2025-11-25	64.4100	66.2300	64.4100	66.0200	+2.357%	4	189	-31.400%
2025-11-24	64.5000	64.5000	64.5000	64.5000	+11.457%	1	188	-29.783%
2025-11-19	57.8700	57.8700	57.8700	57.8700	-14.897%	6	188	-21.738%
2025-11-14	68.0000	68.0000	68.0000	68.0000	-11.516%	2	182	-33.397%
2025-11-13	76.8500	76.8500	76.8500	76.8500	+4.829%	1	182	-41.067%
2025-11-11	73.5000	73.5000	73.3100	73.3100	+3.765%	3	183	-38.221%
2025-11-05	70.6500	70.6500	70.6500	70.6500	+3.139%	1	181	-35.895%
2025-10-31	68.5000	68.5000	68.5000	68.5000	-4.861%	1	181	-33.883%
2025-10-29	75.0000	75.0000	72.0000	72.0000	-10.559%	6	180	-37.097%
2025-10-20	80.0000	80.5000	80.0000	80.5000	+5.921%	5	181	-43.739%
2025-10-16	76.0000	76.0000	76.0000	76.0000	-2.975%	1	181	-40.408%
2025-10-10	82.3300	82.3300	78.3300	78.3300	-14.243%	4	181	-42.181%
2025-10-03	91.3400	91.3400	91.3400	91.3400	+12.765%	1	179	-50.416%
2025-09-29	81.0000	81.0000	81.0000	81.0000	-4.706%	2	178	-44.086%
2025-09-23	85.0000	85.0000	85.0000	85.0000	-11.357%	1	178	-46.718%
2025-09-22	95.8900	95.8900	95.8900	95.8900	-8.019%	1	178	-52.769%
2025-09-18	104.2500	104.2500	104.2500	104.2500	+10.084%	8	177	-56.556%
2025-09-15	94.7000	94.7000	94.7000	94.7000	+5.869%	10	173	-52.175%
2025-09-10	89.0700	89.4500	89.0700	89.4500	-5.143%	3	173	-49.368%
2025-09-09	94.3000	94.3000	94.3000	94.3000	-7.549%	5	172	-51.972%
2025-09-03	102.0000	102.0000	102.0000	102.0000	-2.597%	2	177	-55.598%
2025-08-25	104.7200	104.7200	104.7200	104.7200	+3.111%	1	178	-56.751%
2025-08-20	101.5600	101.5600	101.5600	101.5600	+4.701%	9	177	-55.406%
2025-08-18	97.0000	97.0000	97.0000	97.0000	-0.666%	3	177	-53.309%
2025-08-15	97.6500	97.6500	97.6500	97.6500	+9.228%	2	177	-53.620%
2025-08-11	89.2000	89.4000	89.2000	89.4000	+11.792%	2	175	-49.340%
2025-08-07	80.1500	80.1500	79.9700	79.9700	-7.227%	2	175	-43.366%
2025-07-29	88.6000	88.7800	86.2000	86.2000	+2.254%	15	175	-47.459%
2025-07-11	84.3000	84.3000	84.3000	84.3000	+1.019%	10	179	-46.275%
2025-06-30	83.4500	83.4500	83.4500	83.4500	+1.152%	10	176	-45.728%
2025-06-25	83.5000	83.5000	82.5000	82.5000	-6.885%	162	176	-45.103%
2025-06-24	88.6000	88.6000	88.6000	88.6000	+17.087%	1	45	-48.883%
2025-06-23	71.0900	75.6700	71.0900	75.6700	-9.410%	11	44	-40.148%
2025-06-18	83.5300	83.5300	83.5300	83.5300	-17.256%	1	39	-45.780%
2025-06-16	98.0200	100.9500	98.0200	100.9500	+8.257%	3	39	-55.136%
2025-06-13	93.2500	93.2500	93.2500	93.2500	-15.266%	2	37	-51.432%
2025-06-10	108.4000	110.0500	108.4000	110.0500	-1.212%	2	36	-58.846%
2025-06-09	111.4000	111.4000	111.4000	111.4000	+16.345%	2	35	-59.345%
2025-05-27	95.7500	95.7500	95.7500	95.7500	-6.219%	10	33	-52.700%
2025-05-14	102.1000	102.1000	102.1000	102.1000	-0.584%	5	43	-55.642%
2025-05-13	105.9700	105.9700	102.7000	102.7000	+9.197%	16	48	-55.901%
2025-05-02	94.0500	94.0500	94.0500	94.0500	+42.392%	2	56	-51.845%
2025-04-09	65.4000	66.0500	65.4000	66.0500	-2.380%	15	56	-31.431%
2025-04-04	67.6600	67.6600	67.6600	67.6600	-12.697%	2	44	-33.062%
2025-04-03	77.5000	77.5000	77.5000	77.5000	+4.518%	1	44	-41.561%
2025-03-31	74.1500	74.1500	74.1500	74.1500	-15.662%	1	44	-38.921%
2025-03-28	87.9200	87.9200	87.9200	87.9200	-2.311%	2	43	-48.487%
2025-03-27	90.0000	90.0000	90.0000	90.0000	+15.949%	7	43	-49.678%
2025-03-24	77.6200	77.6200	77.6200	77.6200	+4.581%	1	50	-41.652%
2025-03-19	74.2200	74.2200	74.2200	74.2200	+1.671%	5	50	-38.979%
2025-03-17	73.0000	73.0000	73.0000	73.0000	-3.592%	2	45	-37.959%
2025-03-12	75.7200	75.7200	75.7200	75.7200	-2.297%	1	45	-40.188%
2025-03-10	82.2000	82.2000	77.5000	77.5000	-9.905%	2	45	-41.561%
2025-03-06	86.0200	86.0200	86.0200	86.0200	-3.673%	1	46	-47.349%
2025-03-04	89.3000	89.3000	89.3000	89.3000	-17.315%	5	46	-49.283%
2025-03-03	108.0000	108.0000	108.0000	108.0000	+19.337%	2	48	-58.065%
2025-02-25	90.0000	90.5000	90.0000	90.5000	-1.093%	10	48	-49.956%
2025-02-24	91.5000	91.5000	91.5000	91.5000	-7.295%	5	48	-50.503%
2025-02-14	98.7500	98.7500	98.7000	98.7000	-1.300%	8	46	-54.113%
2025-02-13	100.0000	100.0000	100.0000	100.0000	+7.701%	1	45	-54.710%
2025-02-04	95.2400	95.3800	92.8500	92.8500	-1.642%	27	45	-51.222%
2025-02-03	94.4000	94.4000	94.4000	94.4000	+3.001%	2	21	-52.023%
2025-01-31	91.6500	91.6500	91.6500	91.6500	-5.515%	2	19	-50.584%
2025-01-30	100.8200	100.8200	97.0000	97.0000	+15.120%	2	19	-53.309%
2025-01-28	86.0000	86.0000	84.2600	84.2600	+13.865%	3	19	-46.250%
2025-01-24	74.0000	74.0000	74.0000	74.0000	+1.370%	2	19	-38.797%
2024-12-30	73.0000	73.0000	73.0000	73.0000	-7.595%	1	18	-37.959%
2024-12-26	79.0000	79.0000	79.0000	79.0000	+7.571%	1	17	-42.671%
2024-12-10	73.4400	73.4400	73.4400	73.4400	+10.171%	1	16	-38.331%
2024-11-21	66.6600	66.6600	66.6600	66.6600	-3.573%	1	16	-32.058%
2024-10-18	69.1300	69.1300	69.1300	69.1300	+1.587%	2	16	-34.486%
2024-10-17	68.0500	68.0500	68.0500	68.0500	+19.533%	1	16	-33.446%
2024-10-07	56.9300	56.9300	56.9300	56.9300	-1.675%	11	15	-20.446%
2024-10-04	57.9000	57.9000	57.9000	57.9000	+4.948%	6	18	-21.779%
2024-10-02	55.0400	55.1700	53.8000	55.1700	+2.451%	11	15	-17.908%
2024-09-27	53.8500	53.8500	53.8500	53.8500	+2.163%	6	4	-15.896%
2024-09-20	52.7100	52.7100	52.7100	52.7100	0.000%	2	1	-14.077%